Terveystalo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.580	10.720	10.580	10.610	8.532	7,685
2022-07-14	10.580	10.620	10.500	10.600	8.524	4,194
2022-07-13	10.500	10.580	10.500	10.550	8.484	6,103
2022-07-12	10.240	10.560	10.240	10.490	8.436	4,208
2022-07-11	10.170	10.340	10.160	10.250	8.243	4,225
2022-07-08	10.240	10.260	10.120	10.220	8.219	5,029
2022-07-07	10.225	10.300	10.160	10.230	8.227	2,894
2022-07-06	10.230	10.340	10.220	10.220	8.219	2,365
2022-07-05	10.250	10.340	10.100	10.320	8.299	5,438
2022-07-04	10.200	10.340	10.200	10.200	8.203	4,072
2022-07-01	10.250	10.280	10.140	10.190	8.195	3,124
2022-06-30	10.220	10.220	10.080	10.220	8.219	5,631
2022-06-29	10.250	10.280	10.200	10.260	8.251	8,406
2022-06-28	10.350	10.360	10.180	10.260	8.251	35,536
2022-06-27	10.160	10.460	10.160	10.410	8.372	4,251
2022-06-24	10.120	10.120	10.120	10.120	8.138	0
2022-06-23	10.155	10.160	10.040	10.120	8.138	3,127
2022-06-22	10.180	10.180	10.000	10.110	8.130	5,604
2022-06-21	10.120	10.360	10.100	10.160	8.171	4,037
2022-06-20	10.140	10.180	10.040	10.150	8.163	3,403
2022-06-17	10.020	10.220	10.020	10.130	8.146	2,851
2022-06-16	10.140	10.160	9.910	9.925	7.982	1,191
2022-06-15	10.130	10.240	10.120	10.160	8.171	2,273
2022-06-14	10.230	10.260	10.120	10.170	8.179	18,536
2022-06-13	10.300	10.300	10.160	10.180	8.187	4,695
2022-06-10	10.520	10.600	10.380	10.420	8.380	14,572
2022-06-09	10.530	10.540	10.340	10.490	8.436	6,409
2022-06-08	10.660	10.700	10.540	10.650	8.565	4,302
2022-06-07	10.520	10.660	10.480	10.660	8.573	18,089
2022-06-06	10.430	10.480	10.380	10.430	8.388	2,644
2022-06-01	10.580	10.600	10.360	10.420	8.380	1,719
2022-05-31	10.540	10.660	10.520	10.540	8.476	8,698
2022-05-30	10.430	10.620	10.380	10.530	8.468	9,261
2022-05-27	10.340	10.440	10.160	10.420	8.380	44,824
2022-05-26	10.160	10.160	10.160	10.160	8.171	0
2022-05-25	10.200	10.200	10.080	10.160	8.171	11,351
2022-05-24	10.200	10.260	10.100	10.160	8.171	9,283
2022-05-23	10.340	10.340	10.200	10.200	8.203	7,257
2022-05-20	10.400	10.400	10.220	10.280	8.267	8,654
2022-05-19	10.300	10.300	10.140	10.300	8.283	25,655
2022-05-18	10.470	10.560	10.320	10.430	8.388	8,696
2022-05-17	10.411	10.540	10.411	10.420	8.380	5,113
2022-05-16	10.390	10.440	10.300	10.410	8.372	18,180
2022-05-13	10.350	10.420	10.350	10.350	8.323	10,940
2022-05-12	10.250	10.300	10.100	10.240	8.235	5,086
2022-05-11	10.220	10.300	10.080	10.190	8.195	5,120
2022-05-10	10.230	10.300	10.200	10.300	8.283	5,259
2022-05-09	10.560	10.560	10.220	10.300	8.283	7,621
2022-05-06	10.680	10.820	10.620	10.720	8.621	15,824
2022-05-05	10.760	11.000	10.760	10.840	8.717	10,318
2022-05-04	10.700	10.720	10.620	10.650	8.565	10,972
2022-05-03	10.720	10.720	10.640	10.720	8.621	12,035
2022-04-29	10.900	10.900	10.680	10.790	8.677	11,384
2022-04-28	11.280	11.303	10.680	11.000	8.846	16,316
2022-04-27	11.440	11.560	11.380	11.430	9.192	30,320
2022-04-26	11.550	11.640	11.480	11.540	9.280	26,680
2022-04-25	11.180	11.480	11.180	11.460	9.216	15,375
2022-04-22	11.530	11.600	11.400	11.520	9.264	12,135
2022-04-21	11.540	11.760	11.540	11.580	9.313	8,114
2022-04-20	11.440	11.580	11.380	11.380	9.152	6,452

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.3200 EUR
2026-03-25	0.3200 EUR
2025-10-07	0.2400 EUR
2025-04-09	0.2400 EUR
2024-10-08	0.1500 EUR
2024-03-27	0.1500 EUR
2023-09-29	0.1400 EUR
2023-03-24	0.1400 EUR
2022-10-07	0.1400 EUR
2022-04-08	0.1400 EUR
2021-10-29	0.1300 EUR
2021-03-26	0.1300 EUR
2020-07-01	0.1300 EUR
2019-04-05	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.